Amazon.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 2,598.50 | 2,605.00 | 2,455.00 | 2,464.00 | 123.20 | 16,468 |
| 2022-02-02 | 2,750.00 | 2,760.00 | 2,650.50 | 2,654.50 | 132.73 | 13,754 |
| 2022-02-01 | 2,670.00 | 2,678.00 | 2,627.50 | 2,662.50 | 133.13 | 9,157 |
| 2022-01-31 | 2,596.00 | 2,637.50 | 2,579.00 | 2,635.50 | 131.78 | 11,440 |
| 2022-01-28 | 2,539.50 | 2,539.50 | 2,477.50 | 2,524.50 | 126.23 | 8,327 |
| 2022-01-27 | 2,473.50 | 2,584.00 | 2,451.00 | 2,571.00 | 128.55 | 10,602 |
| 2022-01-26 | 2,501.00 | 2,570.00 | 2,482.50 | 2,513.50 | 125.68 | 14,538 |
| 2022-01-25 | 2,523.50 | 2,546.50 | 2,474.00 | 2,474.50 | 123.73 | 12,400 |
| 2022-01-24 | 2,530.00 | 2,559.50 | 2,443.50 | 2,461.50 | 123.08 | 23,396 |
| 2022-01-21 | 2,672.00 | 2,680.00 | 2,556.50 | 2,618.50 | 130.93 | 11,363 |
| 2022-01-20 | 2,761.50 | 2,786.50 | 2,750.50 | 2,768.50 | 138.43 | 3,535 |
| 2022-01-19 | 2,765.00 | 2,815.00 | 2,764.00 | 2,773.50 | 138.68 | 4,140 |
| 2022-01-18 | 2,824.00 | 2,824.00 | 2,780.00 | 2,789.00 | 139.45 | 4,077 |
| 2022-01-17 | 2,836.00 | 2,859.00 | 2,821.00 | 2,833.50 | 141.68 | 2,868 |
| 2022-01-14 | 2,810.00 | 2,835.00 | 2,792.00 | 2,815.00 | 140.75 | 3,722 |
| 2022-01-13 | 2,878.50 | 2,895.00 | 2,854.50 | 2,866.00 | 143.30 | 1,901 |
| 2022-01-12 | 2,928.00 | 2,928.00 | 2,881.50 | 2,897.00 | 144.85 | 2,364 |
| 2022-01-11 | 2,855.00 | 2,907.00 | 2,840.00 | 2,903.50 | 145.18 | 5,659 |
| 2022-01-10 | 2,885.00 | 2,889.00 | 2,763.00 | 2,797.00 | 139.85 | 7,739 |
| 2022-01-07 | 2,892.00 | 2,914.00 | 2,857.50 | 2,871.00 | 143.55 | 3,273 |
| 2022-01-06 | 2,913.00 | 2,919.00 | 2,861.50 | 2,890.50 | 144.53 | 4,833 |
| 2022-01-05 | 2,959.50 | 2,965.00 | 2,904.50 | 2,941.00 | 147.05 | 4,739 |
| 2022-01-04 | 3,021.50 | 3,037.00 | 2,944.50 | 2,960.50 | 148.03 | 4,097 |
| 2022-01-03 | 2,962.00 | 3,022.00 | 2,940.00 | 3,013.00 | 150.65 | 9,797 |
| 2021-12-30 | 2,985.50 | 3,008.00 | 2,985.50 | 2,991.50 | 149.58 | 1,569 |
| 2021-12-29 | 3,025.50 | 3,040.00 | 2,969.50 | 2,982.50 | 149.13 | 3,048 |
| 2021-12-28 | 3,005.50 | 3,044.50 | 2,994.50 | 3,026.00 | 151.30 | 3,832 |
| 2021-12-27 | 3,023.50 | 3,053.50 | 3,004.50 | 3,011.00 | 150.55 | 2,834 |
| 2021-12-23 | 3,022.50 | 3,039.50 | 3,008.00 | 3,031.50 | 151.58 | 1,776 |
| 2021-12-22 | 3,013.50 | 3,032.50 | 2,981.00 | 3,032.50 | 151.63 | 3,008 |
| 2021-12-21 | 2,980.50 | 2,996.00 | 2,941.00 | 2,974.50 | 148.73 | 4,082 |
| 2021-12-20 | 2,982.50 | 2,987.00 | 2,933.50 | 2,941.00 | 147.05 | 5,398 |
| 2021-12-17 | 2,986.00 | 3,022.50 | 2,933.00 | 2,995.00 | 149.75 | 6,911 |
| 2021-12-16 | 3,086.50 | 3,099.00 | 3,005.50 | 3,012.00 | 150.60 | 4,909 |
| 2021-12-15 | 3,001.50 | 3,017.50 | 2,942.50 | 2,942.50 | 147.13 | 3,172 |
| 2021-12-14 | 3,019.50 | 3,021.00 | 2,959.50 | 2,962.50 | 148.13 | 5,246 |
| 2021-12-13 | 3,068.50 | 3,075.00 | 3,002.50 | 3,008.50 | 150.43 | 4,844 |
| 2021-12-10 | 3,095.50 | 3,119.00 | 3,016.00 | 3,016.50 | 150.83 | 4,363 |
| 2021-12-09 | 3,118.50 | 3,127.50 | 3,092.50 | 3,117.00 | 155.85 | 2,769 |
| 2021-12-08 | 3,137.50 | 3,149.00 | 3,083.50 | 3,096.00 | 154.80 | 4,837 |
| 2021-12-07 | 3,069.50 | 3,142.50 | 3,066.00 | 3,142.50 | 157.13 | 8,233 |
| 2021-12-06 | 3,013.00 | 3,030.00 | 2,959.50 | 3,022.00 | 151.10 | 7,196 |
| 2021-12-03 | 3,054.00 | 3,068.00 | 2,993.00 | 3,002.50 | 150.13 | 4,875 |
| 2021-12-02 | 3,057.00 | 3,075.50 | 3,000.00 | 3,041.50 | 152.08 | 6,885 |
| 2021-12-01 | 3,144.50 | 3,148.50 | 3,103.00 | 3,129.50 | 156.48 | 6,745 |
| 2021-11-30 | 3,143.50 | 3,152.00 | 3,115.00 | 3,124.00 | 156.20 | 6,681 |
| 2021-11-29 | 3,136.00 | 3,179.00 | 3,121.50 | 3,169.50 | 158.48 | 7,214 |
| 2021-11-26 | 3,144.00 | 3,215.00 | 3,109.00 | 3,124.00 | 156.20 | 9,851 |
| 2021-11-25 | 3,212.00 | 3,219.50 | 3,198.00 | 3,205.00 | 160.25 | 1,901 |
| 2021-11-24 | 3,191.50 | 3,219.50 | 3,158.50 | 3,214.50 | 160.73 | 4,680 |
| 2021-11-23 | 3,144.00 | 3,218.50 | 3,130.00 | 3,158.50 | 157.93 | 6,781 |
| 2021-11-22 | 3,293.50 | 3,302.00 | 3,196.00 | 3,212.00 | 160.60 | 8,804 |
| 2021-11-19 | 3,271.00 | 3,321.00 | 3,263.00 | 3,312.50 | 165.63 | 11,117 |
| 2021-11-18 | 3,149.50 | 3,218.00 | 3,134.50 | 3,218.00 | 160.90 | 5,733 |
| 2021-11-17 | 3,136.00 | 3,166.50 | 3,130.50 | 3,148.00 | 157.40 | 3,969 |
| 2021-11-16 | 3,120.50 | 3,150.00 | 3,109.00 | 3,139.50 | 156.98 | 4,537 |
| 2021-11-15 | 3,090.50 | 3,139.50 | 3,081.50 | 3,110.00 | 155.50 | 3,549 |
| 2021-11-12 | 3,055.00 | 3,076.00 | 3,015.50 | 3,076.00 | 153.80 | 2,217 |
| 2021-11-11 | 3,055.50 | 3,087.50 | 3,039.00 | 3,066.00 | 153.30 | 2,970 |
| 2021-11-10 | 3,077.00 | 3,129.00 | 3,062.00 | 3,119.00 | 155.95 | 7,371 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.